股票概览
9.61
+2.56%
+0.24
9.6
开盘价
9.75
最高价
9.46
最低价
434,047
成交量
数据更新至: 2024-10-31
技术指标
9.45
MA5 (5日均线)
9.24
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 9.6 | 9.75 | 9.46 | 9.61 | +2.56% | 434,047 | 416,955,199 |
| 2024-10-30 | 9.49 | 9.64 | 9.3 | 9.37 | -1.58% | 303,284 | 286,043,869 |
| 2024-10-29 | 9.5 | 9.73 | 9.32 | 9.52 | +0.74% | 431,347 | 409,691,373 |
| 2024-10-28 | 9.31 | 9.48 | 9.22 | 9.45 | +1.83% | 248,170 | 232,506,196 |
| 2024-10-25 | 9.13 | 9.35 | 9.05 | 9.28 | +2.54% | 226,610 | 208,864,322 |
| 2024-10-24 | 9.13 | 9.18 | 8.96 | 9.05 | -1.52% | 176,615 | 159,599,322 |
| 2024-10-23 | 9.07 | 9.29 | 8.97 | 9.19 | +1.21% | 229,040 | 209,367,905 |
| 2024-10-22 | 8.9 | 9.14 | 8.9 | 9.08 | +0.89% | 199,868 | 180,277,196 |
| 2024-10-21 | 8.87 | 9.15 | 8.86 | 9 | +1.69% | 313,208 | 281,762,140 |
| 2024-10-18 | 8.61 | 9.08 | 8.58 | 8.85 | +1.96% | 314,314 | 275,532,387 |
| 2024-10-17 | 8.87 | 8.97 | 8.67 | 8.68 | -1.59% | 154,257 | 136,089,150 |
| 2024-10-16 | 8.69 | 8.92 | 8.55 | 8.82 | -0.11% | 151,264 | 132,997,104 |
| 2024-10-15 | 9.13 | 9.13 | 8.83 | 8.83 | -3.5% | 253,089 | 226,637,467 |
| 2024-10-14 | 9.02 | 9.19 | 8.82 | 9.15 | +1.78% | 277,717 | 251,007,472 |
| 2024-10-11 | 9.41 | 9.44 | 8.91 | 8.99 | -4.56% | 244,222 | 223,463,425 |
| 2024-10-10 | 9.39 | 9.8 | 9.15 | 9.42 | +0.86% | 351,443 | 334,486,278 |
| 2024-10-09 | 9.81 | 9.95 | 9.23 | 9.34 | -8.79% | 488,495 | 468,568,787 |
| 2024-10-08 | 10.78 | 10.78 | 9.68 | 10.24 | +4.49% | 645,330 | 659,557,154 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：